航材股份 sh.688563
56.62
+0.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 60.27 | 60.27 | 58.73 | 59.66 | -1.01% | 2.19 | 3.15% |
| 2026-04-21 | 61.41 | 61.41 | 60.03 | 60.27 | -1.47% | 1.45 | 2.06% |
| 2026-04-20 | 60.36 | 61.71 | 59.83 | 61.17 | +1.49% | 2.57 | 3.61% |
| 2026-04-17 | 60.85 | 60.95 | 59.71 | 60.27 | -1.23% | 2.04 | 2.90% |
| 2026-04-16 | 61.50 | 61.70 | 60.53 | 61.02 | -0.60% | 2.05 | 2.88% |
| 2026-04-15 | 60.85 | 63.20 | 60.84 | 61.39 | +1.24% | 2.61 | 3.59% |
| 2026-04-14 | 60.56 | 61.00 | 60.08 | 60.64 | +0.93% | 1.43 | 2.02% |
| 2026-04-13 | 59.52 | 60.70 | 59.52 | 60.08 | +0.81% | 1.07 | 1.52% |
| 2026-04-10 | 59.49 | 60.49 | 59.49 | 59.60 | +0.83% | 1.05 | 1.49% |
| 2026-04-09 | 60.01 | 60.16 | 59.04 | 59.11 | -2.43% | 1.18 | 1.70% |
| 2026-04-08 | 59.53 | 60.66 | 59.18 | 60.58 | +4.57% | 1.62 | 2.30% |
| 2026-04-07 | 58.51 | 58.83 | 57.62 | 57.93 | -0.63% | 0.96 | 1.41% |
| 2026-04-03 | 59.32 | 59.84 | 58.17 | 58.30 | -1.12% | 0.75 | 1.09% |
| 2026-04-02 | 60.10 | 60.47 | 58.61 | 58.96 | -2.53% | 1.28 | 1.85% |
| 2026-04-01 | 60.00 | 61.27 | 60.00 | 60.49 | +2.35% | 1.41 | 1.99% |
| 2026-03-31 | 59.80 | 60.99 | 59.00 | 59.10 | -0.69% | 1.37 | 1.96% |
| 2026-03-30 | 59.49 | 60.39 | 59.21 | 59.51 | -1.23% | 1.15 | 1.65% |
| 2026-03-27 | 59.02 | 60.64 | 58.99 | 60.25 | +0.94% | 0.98 | 1.39% |
| 2026-03-26 | 60.00 | 60.66 | 59.40 | 59.69 | -0.63% | 1.33 | 1.90% |
| 2026-03-25 | 59.63 | 60.55 | 59.59 | 60.07 | +1.08% | 1.51 | 2.15% |